PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 6.343 6.399 6.327 6.399 78,537 +0.06(+0.98%)
Jul 30, 2018 6.337 6.388 6.326 6.337 69,156 +0.01(+0.18%)
Jul 27, 2018 6.337 6.382 6.326 6.326 34,646 -0.01(-0.18%)
Jul 26, 2018 6.287 6.343 6.259 6.337 64,515 +0.05(+0.81%)
Jul 25, 2018 6.259 6.298 6.253 6.287 58,454 +0.03(+0.45%)
Jul 24, 2018 6.259 6.292 6.253 6.259 54,105 +0.01(+0.18%)
Jul 23, 2018 6.225 6.281 6.225 6.247 94,559 +0.02(+0.36%)
Jul 20, 2018 6.191 6.225 6.191 6.225 115,799 +0.02(+0.36%)
Jul 19, 2018 6.202 6.259 6.202 6.202 106,981 -0.03(-0.54%)
Jul 18, 2018 6.276 6.281 6.231 6.236 134,879 -0.07(-1.16%)
Jul 17, 2018 6.371 6.371 6.281 6.309 72,085 -0.05(-0.80%)
Jul 16, 2018 6.394 6.394 6.315 6.360 122,891 -0.07(-1.05%)
Jul 13, 2018 6.467 6.529 6.418 6.428 79,178 -0.05(-0.70%)
Jul 12, 2018 6.489 6.489 6.439 6.473 57,660 +0.04(+0.70%)
Jul 11, 2018 6.444 6.444 6.416 6.428 41,696 -0.02(-0.26%)
Jul 10, 2018 6.411 6.472 6.411 6.444 47,706 +0.03(+0.52%)
Jul 09, 2018 6.422 6.461 6.377 6.411 103,058 -0.04(-0.66%)
Jul 06, 2018 6.483 6.517 6.450 6.453 82,687 -0.02(-0.38%)
Jul 05, 2018 6.506 6.506 6.478 6.478 53,001 +0.02(+0.26%)
Jul 03, 2018 6.461 6.461 6.461 0 +0.01(+0.17%)
Jul 02, 2018 6.422 6.450 6.400 6.450 26,141 +0.05(+0.79%)
Jun 29, 2018 6.444 6.467 6.383 6.400 131,113 -0.04(-0.69%)
Jun 28, 2018 6.455 6.483 6.444 6.444 55,665 -0.01(-0.09%)
Jun 27, 2018 6.483 6.483 6.450 6.450 93,406 -0.01(-0.09%)
Jun 26, 2018 6.534 6.534 6.416 6.455 79,235 -0.03(-0.43%)
Jun 25, 2018 6.562 6.595 6.472 6.483 57,932 -0.06(-0.85%)
Jun 22, 2018 6.673 6.690 6.528 6.539 104,543 -0.10(-1.52%)
Jun 21, 2018 6.640 6.673 6.607 6.640 53,729 +0.00(+0.04%)
Jun 20, 2018 6.645 6.654 6.629 6.637 26,585 -0.01(-0.13%)
Jun 19, 2018 6.634 6.673 6.618 6.645 62,523 +0.00(+0.00%)
Jun 18, 2018 6.578 6.668 6.553 6.645 31,219 +0.03(+0.51%)
Jun 15, 2018 6.648 6.601 6.612 68,157 +0.01(+0.17%)
Jun 14, 2018 6.623 6.668 6.528 6.601 80,864 -0.02(-0.34%)
Jun 13, 2018 6.573 6.645 6.545 6.623 82,882 +0.06(+0.85%)
Jun 12, 2018 6.584 6.595 6.523 6.567 47,470 -0.02(-0.25%)
Jun 11, 2018 6.590 6.590 6.545 6.584 28,911 -0.01(-0.08%)
Jun 08, 2018 6.567 6.595 6.472 6.590 52,757 +0.02(+0.34%)
Jun 07, 2018 6.623 6.623 6.551 6.567 68,742 -0.04(-0.67%)
Jun 06, 2018 6.628 6.612 61,423 +0.04(+0.59%)
Jun 05, 2018 6.545 6.584 6.478 6.573 45,425 +0.02(+0.34%)
Jun 04, 2018 6.495 6.551 6.467 6.551 57,919 +0.08(+1.29%)
Jun 01, 2018 6.567 6.595 6.390 6.467 74,007 -0.06(-0.85%)
May 31, 2018 6.617 6.617 6.506 6.523 61,078 -0.07(-1.14%)
May 30, 2018 6.623 6.623 6.589 6.598 48,173 +0.01(+0.13%)
May 29, 2018 6.578 6.639 6.528 6.589 93,303 +0.01(+0.17%)
May 25, 2018 6.578 6.578 6.578 0 +0.03(+0.51%)
May 24, 2018 6.501 6.573 6.501 6.545 37,545 +0.00(+0.00%)
May 23, 2018 6.517 6.567 6.495 6.545 76,466 +0.03(+0.43%)
May 22, 2018 6.451 6.517 6.435 6.517 55,795 +0.08(+1.21%)
May 21, 2018 6.451 6.490 6.440 6.440 24,336 -0.02(-0.26%)
May 18, 2018 6.467 6.467 6.439 6.456 16,343 +0.02(+0.26%)
May 17, 2018 6.367 6.456 6.367 6.440 74,111 +0.08(+1.22%)
May 16, 2018 6.412 6.440 6.356 6.362 63,991 -0.06(-0.87%)
May 15, 2018 6.367 6.417 6.345 6.417 33,966 +0.06(+0.96%)
May 14, 2018 6.390 6.403 6.340 6.356 69,929 -0.01(-0.17%)
May 11, 2018 6.467 6.467 6.367 6.367 50,277 -0.07(-1.12%)
May 10, 2018 6.451 6.495 6.424 6.440 42,607 -0.02(-0.34%)
May 09, 2018 6.528 6.533 6.462 6.462 34,709 -0.08(-1.18%)
May 08, 2018 6.489 6.539 6.467 6.539 49,078 +0.08(+1.28%)
May 07, 2018 6.440 6.506 6.407 6.456 38,721 +0.03(+0.52%)
May 04, 2018 6.484 6.522 6.412 6.423 87,614 -0.04(-0.60%)
May 03, 2018 6.478 6.555 6.440 6.462 133,861 -0.01(-0.09%)
May 02, 2018 6.451 6.473 6.429 6.467 58,509 +0.04(+0.69%)
May 01, 2018 6.379 6.423 6.374 6.423 93,431 +0.06(+0.87%)
Apr 30, 2018 6.368 6.379 6.335 6.368 60,102 +0.00(+0.00%)
Apr 27, 2018 6.313 6.368 6.285 6.368 42,789 +0.07(+1.09%)
Apr 26, 2018 6.280 6.312 6.280 6.299 69,424 -0.00(-0.04%)
Apr 25, 2018 6.236 6.302 6.225 6.302 51,062 +0.09(+1.38%)
Apr 24, 2018 6.230 6.236 6.203 6.216 35,750 -0.02(-0.31%)
Apr 23, 2018 6.219 6.236 6.208 6.236 50,765 +0.02(+0.27%)
Apr 20, 2018 6.252 6.252 6.181 6.219 57,860 +0.00(+0.00%)
Apr 19, 2018 6.230 6.241 6.203 6.219 28,622 +0.02(+0.27%)
Apr 18, 2018 6.230 6.263 6.203 6.203 53,810 -0.07(-1.06%)
Apr 17, 2018 6.236 6.279 6.230 6.269 62,264 +0.01(+0.09%)
Apr 16, 2018 6.208 6.269 6.208 6.263 46,375 +0.03(+0.53%)
Apr 13, 2018 6.175 6.230 6.175 6.230 54,116 +0.03(+0.44%)
Apr 12, 2018 6.351 6.359 6.192 6.203 86,466 -0.15(-2.43%)
Apr 11, 2018 6.340 6.412 6.324 6.357 49,818 +0.03(+0.52%)
Apr 10, 2018 6.318 6.340 6.297 6.324 59,955 +0.01(+0.09%)
Apr 09, 2018 6.357 6.357 6.270 6.318 94,686 -0.01(-0.09%)
Apr 06, 2018 6.313 6.335 6.292 6.324 47,060 +0.05(+0.79%)
Apr 05, 2018 6.264 6.297 6.254 6.275 44,189 +0.05(+0.79%)
Apr 04, 2018 6.242 6.247 6.198 6.225 97,946 -0.04(-0.70%)
Apr 03, 2018 6.307 6.351 6.132 6.269 324,589 +0.05(+0.79%)
Apr 02, 2018 6.236 6.286 6.187 6.220 65,381 +0.02(+0.35%)
Mar 29, 2018 6.198 6.198 6.198 0 +0.01(+0.09%)
Mar 28, 2018 6.198 6.313 6.050 6.193 327,340 +0.05(+0.89%)
Mar 27, 2018 6.078 6.179 6.078 6.138 78,164 +0.03(+0.45%)
Mar 26, 2018 6.110 6.110 6.047 6.110 29,308 +0.03(+0.45%)
Mar 23, 2018 6.132 6.176 6.056 6.083 64,616 -0.02(-0.36%)
Mar 22, 2018 6.067 6.110 6.039 6.105 119,199 +0.06(+1.00%)
Mar 21, 2018 6.012 6.078 6.012 6.045 96,631 +0.02(+0.36%)
Mar 20, 2018 6.160 6.187 5.979 6.023 237,059 -0.13(-2.05%)
Mar 19, 2018 6.203 6.203 6.088 6.149 355,976 -0.05(-0.80%)
Mar 16, 2018 6.154 6.220 6.110 6.198 140,853 +0.04(+0.71%)
Mar 15, 2018 6.171 6.171 6.072 6.154 155,450 +0.02(+0.36%)
Mar 14, 2018 6.275 6.275 6.132 6.132 145,262 -0.13(-2.01%)
Mar 13, 2018 6.297 6.297 6.151 6.258 126,755 -0.05(-0.87%)
Mar 12, 2018 6.302 6.313 6.099 6.313 260,654 +0.13(+2.13%)
Mar 09, 2018 6.390 6.390 6.138 6.182 308,502 -0.09(-1.40%)
Mar 08, 2018 6.193 6.281 6.192 6.269 282,062 +0.08(+1.32%)
Mar 07, 2018 6.198 6.188 44,204 +0.03(+0.44%)
Mar 06, 2018 6.198 6.198 6.144 6.160 113,180 -0.04(-0.61%)
Mar 05, 2018 6.188 6.198 6.163 6.198 101,161 +0.03(+0.44%)
Mar 02, 2018 6.155 6.204 6.146 6.171 151,311 +0.01(+0.18%)
Mar 01, 2018 6.209 6.209 6.144 6.160 102,411 -0.01(-0.18%)
Feb 28, 2018 6.198 6.226 6.168 6.171 59,403 -0.01(-0.18%)
Feb 27, 2018 6.215 6.226 6.166 6.182 80,796 -0.01(-0.17%)
Feb 26, 2018 6.209 6.209 6.150 6.193 99,676 +0.03(+0.44%)
Feb 23, 2018 6.171 6.198 6.084 6.166 181,791 +0.02(+0.35%)
Feb 22, 2018 6.095 6.155 6.068 6.144 199,949 +0.15(+2.54%)
Feb 21, 2018 5.970 6.041 5.927 5.992 244,790 +0.07(+1.19%)
Feb 20, 2018 5.927 6.030 5.921 5.921 203,701 +0.02(+0.37%)
Feb 16, 2018 5.899 5.899 5.899 0 +0.09(+1.59%)
Feb 15, 2018 5.834 5.834 5.769 5.807 71,580 -0.01(-0.19%)
Feb 14, 2018 5.834 5.834 5.800 5.818 60,348 +0.01(+0.09%)
Feb 13, 2018 5.823 5.823 5.769 5.813 32,819 +0.01(+0.10%)
Feb 12, 2018 5.774 5.823 5.751 5.807 69,586 +0.06(+1.04%)
Feb 09, 2018 5.791 5.845 5.644 5.747 159,214 -0.03(-0.56%)
Feb 08, 2018 5.801 5.850 5.774 5.780 98,859 +0.01(+0.09%)
Feb 07, 2018 5.666 5.818 5.665 5.774 132,085 +0.11(+1.91%)
Feb 06, 2018 5.634 5.683 5.478 5.666 163,286 +0.05(+0.96%)
Feb 05, 2018 5.758 5.765 5.618 5.613 182,715 -0.11(-1.89%)
Feb 02, 2018 5.710 5.736 5.710 5.720 71,737 +0.01(+0.19%)
Feb 01, 2018 5.737 5.739 5.678 5.710 110,752 -0.01(-0.19%)
Jan 31, 2018 5.747 5.774 5.678 5.720 101,490 -0.03(-0.47%)
Jan 30, 2018 5.812 5.812 5.812 5.747 161,489 -0.09(-1.48%)
Jan 29, 2018 5.915 5.931 5.812 5.834 158,459 -0.10(-1.64%)
Jan 26, 2018 5.936 5.963 5.920 5.931 30,433 +0.01(+0.18%)
Jan 25, 2018 5.920 5.974 5.899 5.920 72,033 -0.01(-0.09%)
Jan 24, 2018 6.044 6.071 5.888 5.926 166,605 -0.09(-1.42%)
Jan 23, 2018 5.927 6.028 5.927 6.011 113,818 +0.10(+1.71%)
Jan 22, 2018 5.926 5.936 5.764 5.909 141,028 +0.01(+0.18%)
Jan 19, 2018 5.931 5.931 5.866 5.899 128,222 -0.03(-0.55%)
Jan 18, 2018 5.936 5.974 5.920 5.931 83,696 -0.03(-0.45%)
Jan 17, 2018 5.926 5.979 5.926 5.958 151,447 -0.02(-0.27%)
Jan 16, 2018 5.990 6.050 5.920 5.974 196,414 -0.03(-0.54%)
Jan 12, 2018 6.006 6.006 6.006 0 -0.15(-2.37%)
Jan 11, 2018 6.125 6.163 6.125 6.152 32,631 +0.02(+0.30%)
Jan 10, 2018 6.109 6.141 6.078 6.134 48,940 -0.00(-0.04%)
Jan 09, 2018 6.136 6.136 6.093 6.136 100,464 -0.04(-0.70%)
Jan 08, 2018 6.200 6.238 6.179 6.179 140,041 -0.06(-1.03%)
Jan 05, 2018 6.249 6.286 6.243 6.243 55,983 -0.05(-0.77%)
Jan 04, 2018 6.297 6.297 6.254 6.291 65,249 +0.00(+0.00%)
Jan 03, 2018 6.286 6.291 6.243 6.291 84,042 +0.02(+0.34%)
Jan 02, 2018 6.211 6.270 6.200 6.270 85,968 +0.07(+1.12%)
Dec 29, 2017 6.200 6.200 6.200 0 +0.02(+0.26%)
Dec 28, 2017 6.029 6.259 6.029 6.184 147,473 +0.13(+2.22%)
Dec 27, 2017 6.066 6.093 6.029 6.050 133,491 -0.04(-0.70%)
Dec 26, 2017 6.109 6.147 6.056 6.093 66,390 -0.05(-0.87%)
Dec 22, 2017 6.141 6.154 6.122 6.147 25,012 +0.00(+0.00%)
Dec 21, 2017 6.077 6.207 6.072 6.147 53,637 +0.07(+1.15%)
Dec 20, 2017 6.029 6.098 6.029 6.077 49,108 +0.04(+0.62%)
Dec 19, 2017 6.190 6.208 6.034 6.040 251,996 -0.15(-2.42%)
Dec 18, 2017 6.131 6.200 6.131 6.190 50,732 +0.03(+0.48%)
Dec 15, 2017 6.200 6.210 6.160 6.160 57,341 -0.01(-0.13%)
Dec 14, 2017 6.147 6.193 6.147 6.168 22,223 -0.01(-0.09%)
Dec 13, 2017 6.179 6.232 6.124 6.173 60,789 -0.02(-0.32%)
Dec 12, 2017 6.291 6.291 6.145 6.193 103,395 -0.12(-1.89%)
Dec 11, 2017 6.318 6.350 6.280 6.313 95,255 -0.04(-0.59%)
Dec 08, 2017 6.382 6.382 6.241 6.350 79,330 +0.06(+0.97%)
Dec 07, 2017 6.270 6.350 6.186 6.289 132,583 +0.08(+1.30%)
Dec 06, 2017 6.190 6.264 6.190 6.208 93,309 +0.02(+0.29%)
Dec 05, 2017 6.185 6.201 6.145 6.190 60,101 +0.04(+0.69%)
Dec 04, 2017 6.121 6.179 6.105 6.148 90,116 +0.05(+0.87%)
Dec 01, 2017 6.052 6.110 6.041 6.095 50,729 +0.00(+0.00%)
Nov 30, 2017 6.084 6.116 6.084 6.095 55,336 +0.02(+0.26%)
Nov 29, 2017 6.095 6.095 6.041 6.079 64,052 +0.03(+0.53%)
Nov 28, 2017 6.084 6.100 6.047 6.047 89,961 +0.01(+0.18%)
Nov 27, 2017 6.057 6.089 6.036 6.036 47,112 -0.02(-0.26%)
Nov 24, 2017 6.057 6.057 6.030 6.052 34,403 +0.01(+0.09%)
Nov 22, 2017 6.116 6.116 6.031 6.047 90,366 -0.02(-0.26%)
Nov 21, 2017 6.052 6.063 6.010 6.063 35,330 +0.06(+1.06%)
Nov 20, 2017 6.031 6.084 5.999 5.999 89,195 -0.05(-0.88%)
Nov 17, 2017 6.047 6.078 6.024 6.052 64,353 +0.01(+0.09%)
Nov 16, 2017 6.047 6.068 6.033 6.047 111,813 +0.10(+1.61%)
Nov 15, 2017 6.126 6.126 5.909 5.951 392,964 -0.18(-2.86%)
Nov 14, 2017 6.137 6.217 6.126 6.126 113,887 -0.02(-0.35%)
Nov 13, 2017 6.376 6.435 6.142 6.148 247,822 -0.28(-4.30%)
Nov 10, 2017 6.381 6.429 6.376 6.424 56,117 +0.05(+0.83%)
Nov 09, 2017 6.313 6.371 6.313 6.371 75,377 +0.05(+0.84%)
Nov 08, 2017 6.334 6.334 6.313 6.318 43,514 +0.01(+0.08%)
Nov 07, 2017 6.318 6.344 6.313 6.313 82,186 -0.01(-0.08%)
Nov 06, 2017 6.344 6.376 6.310 6.318 95,241 -0.02(-0.25%)
Nov 03, 2017 6.344 6.344 6.318 6.334 56,473 +0.01(+0.08%)
Nov 02, 2017 6.329 6.332 6.292 6.329 57,719 +0.02(+0.26%)
Nov 01, 2017 6.350 6.360 6.281 6.312 108,422 -0.03(-0.51%)
Oct 31, 2017 6.339 6.358 6.286 6.344 104,513 +0.01(+0.19%)
Oct 30, 2017 6.334 6.403 6.323 6.332 174,010 +0.01(+0.22%)
Oct 27, 2017 6.286 6.322 6.271 6.318 60,754 +0.04(+0.59%)
Oct 26, 2017 6.249 6.318 6.234 6.281 105,568 +0.04(+0.59%)
Oct 25, 2017 6.308 6.308 6.207 6.244 118,162 -0.03(-0.42%)
Oct 24, 2017 6.244 6.318 6.223 6.271 88,500 +0.05(+0.76%)
Oct 23, 2017 6.234 6.288 6.213 6.223 227,014 +0.03(+0.51%)
Oct 20, 2017 6.133 6.223 6.096 6.191 192,879 +0.12(+1.91%)
Oct 19, 2017 5.986 6.091 5.986 6.075 213,667 +0.07(+1.14%)
Oct 18, 2017 6.012 6.059 5.996 6.007 193,508 -0.05(-0.87%)
Oct 17, 2017 6.160 6.160 6.001 6.059 136,594 -0.06(-0.95%)
Oct 16, 2017 6.107 6.117 6.082 6.117 136,529 +0.01(+0.17%)
Oct 13, 2017 6.086 6.133 6.086 6.107 63,538 -0.01(-0.17%)
Oct 12, 2017 6.081 6.117 5.986 6.117 107,323 +0.03(+0.52%)
Oct 11, 2017 6.133 6.170 6.081 6.086 69,719 -0.05(-0.85%)
Oct 10, 2017 6.175 6.175 6.107 6.138 70,049 -0.04(-0.59%)
Oct 09, 2017 6.138 6.175 6.102 6.175 90,194 +0.04(+0.68%)
Oct 06, 2017 6.123 6.154 6.102 6.133 49,953 -0.01(-0.17%)
Oct 05, 2017 6.133 6.162 6.133 6.143 54,175 -0.02(-0.26%)
Oct 04, 2017 6.149 6.175 6.117 6.159 148,734 +0.04(+0.69%)
Oct 03, 2017 6.112 6.221 6.091 6.117 207,072 +0.00(+0.00%)
Oct 02, 2017 6.102 6.138 6.096 6.117 119,605 +0.02(+0.26%)
Sep 29, 2017 6.075 6.107 6.070 6.102 91,339 +0.04(+0.61%)
Sep 28, 2017 6.070 6.117 6.065 6.065 120,254 +0.00(+0.00%)
Sep 27, 2017 6.044 6.123 6.044 6.065 146,306 -0.01(-0.09%)
Sep 26, 2017 6.075 6.075 6.044 6.070 101,081 +0.01(+0.17%)
Sep 25, 2017 6.060 6.111 6.060 6.060 88,861 -0.02(-0.34%)
Sep 22, 2017 6.070 6.102 6.060 6.081 118,873 -0.01(-0.17%)
Sep 21, 2017 6.112 6.133 6.081 6.091 106,621 -0.03(-0.43%)
Sep 20, 2017 6.149 6.157 6.102 6.117 136,855 -0.03(-0.51%)
Sep 19, 2017 6.164 6.193 6.149 6.149 47,717 -0.03(-0.42%)
Sep 18, 2017 6.143 6.212 6.143 6.175 71,712 +0.03(+0.51%)
Sep 15, 2017 6.128 6.174 6.128 6.143 45,021 -0.03(-0.51%)
Sep 14, 2017 6.138 6.180 6.138 6.175 24,092 +0.04(+0.60%)
Sep 13, 2017 6.170 6.185 6.138 6.138 23,602 -0.04(-0.59%)
Sep 12, 2017 6.133 6.201 6.054 6.175 72,784 +0.01(+0.17%)
Sep 11, 2017 6.222 6.255 6.159 6.164 93,218 -0.01(-0.08%)
Sep 08, 2017 6.159 6.254 6.159 6.170 41,826 +0.01(+0.17%)
Sep 07, 2017 6.144 6.175 6.133 6.159 83,809 +0.01(+0.17%)
Sep 06, 2017 6.138 6.170 6.111 6.149 226,486 +0.06(+0.94%)
Sep 05, 2017 6.081 6.140 6.045 6.092 208,735 +0.01(+0.09%)
Sep 01, 2017 6.024 6.097 6.024 6.086 77,838 +0.04(+0.69%)
Aug 31, 2017 6.050 6.055 6.018 6.045 38,984 +0.02(+0.35%)
Aug 30, 2017 5.993 6.054 5.993 6.024 41,827 +0.02(+0.26%)
Aug 29, 2017 5.972 6.013 5.941 6.008 82,190 -0.01(-0.09%)
Aug 28, 2017 5.956 6.013 5.956 6.013 84,072 +0.02(+0.35%)
Aug 25, 2017 5.941 5.998 5.941 5.993 48,324 +0.02(+0.26%)
Aug 24, 2017 5.935 5.987 5.935 5.977 58,546 +0.03(+0.44%)
Aug 23, 2017 5.883 5.956 5.883 5.951 144,567 +0.08(+1.42%)
Aug 22, 2017 5.779 5.909 5.779 5.868 149,426 +0.09(+1.53%)
Aug 21, 2017 5.805 5.831 5.758 5.779 234,569 -0.03(-0.45%)
Aug 18, 2017 5.701 5.842 5.701 5.805 317,754 +0.10(+1.73%)
Aug 17, 2017 5.727 5.753 5.706 5.706 102,640 -0.05(-0.90%)
Aug 16, 2017 5.769 5.790 5.711 5.758 158,805 -0.03(-0.45%)
Aug 15, 2017 5.779 5.826 5.779 5.784 65,538 -0.01(-0.18%)
Aug 14, 2017 5.784 5.836 5.764 5.795 113,011 +0.03(+0.45%)
Aug 11, 2017 5.665 6.144 5.665 5.769 149,706 +0.10(+1.84%)
Aug 10, 2017 5.888 5.888 5.602 5.665 486,284 -0.23(-3.89%)
Aug 09, 2017 5.951 5.990 5.894 5.894 156,598 -0.09(-1.57%)
Aug 08, 2017 5.998 6.018 5.987 5.987 89,295 -0.01(-0.17%)
Aug 07, 2017 5.951 6.018 5.946 5.998 101,176 +0.05(+0.79%)
Aug 04, 2017 5.931 6.003 5.927 5.951 135,720 +0.02(+0.34%)
Aug 03, 2017 5.936 5.956 5.905 5.931 169,458 +0.04(+0.61%)
Aug 02, 2017 5.868 5.941 5.868 5.894 90,900 +0.03(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.